BMO Short Provincial Bond Index ETF (TSX:ZPS)
12.42
-0.03 (-0.20%)
Mar 6, 2026, 3:59 PM EST
TSX:ZPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% | 10,776 |
| Mar 5, 2026 | 12.45 | 12.45 | 12.43 | 12.44 | 12.44 | -0.20% | 3,471 |
| Mar 4, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.04% | 939 |
| Mar 3, 2026 | 12.46 | 12.47 | 12.46 | 12.47 | 12.47 | -0.04% | 1,018 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.47 | 12.47 | 12.47 | -0.24% | 2,855 |
| Feb 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% | 2,664 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -0.20% | 2,173 |
| Feb 23, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.48 | 0.08% | 1,733 |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 0.04% | 2,300 |
| Feb 19, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.47 | -0.08% | 827 |
| Feb 18, 2026 | 12.49 | 12.50 | 12.49 | 12.50 | 12.48 | 0.08% | 3,218 |
| Feb 17, 2026 | 12.50 | 12.50 | 12.49 | 12.49 | 12.47 | - | 1,017 |
| Feb 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.47 | 0.24% | 4,228 |
| Feb 12, 2026 | 12.48 | 12.48 | 12.46 | 12.46 | 12.44 | - | 4,327 |
| Feb 11, 2026 | 12.46 | 12.46 | 12.45 | 12.46 | 12.44 | - | 3,379 |
| Feb 10, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.44 | 0.12% | 346 |
| Feb 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.42 | -0.04% | 700 |
| Feb 6, 2026 | 12.45 | 12.45 | 12.44 | 12.45 | 12.43 | - | 7,566 |
| Feb 5, 2026 | 12.43 | 12.45 | 12.43 | 12.45 | 12.43 | 0.08% | 10,195 |
| Feb 4, 2026 | 12.42 | 12.44 | 12.42 | 12.44 | 12.42 | 0.12% | 2,831 |
| Feb 3, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.40 | 0.04% | 6,891 |
| Feb 2, 2026 | 12.43 | 12.43 | 12.42 | 12.42 | 12.40 | -0.16% | 1,795 |
| Jan 30, 2026 | 12.43 | 12.44 | 12.43 | 12.44 | 12.42 | - | 1,742 |
| Jan 29, 2026 | 12.43 | 12.44 | 12.43 | 12.44 | 12.42 | -0.08% | 382 |
| Jan 28, 2026 | 12.44 | 12.45 | 12.44 | 12.45 | 12.40 | 0.08% | 4,766 |
| Jan 27, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.39 | -0.16% | 1,128 |
| Jan 26, 2026 | 12.45 | 12.46 | 12.45 | 12.46 | 12.41 | 0.08% | 6,803 |
| Jan 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | 0.16% | 1,100 |
| Jan 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | -0.08% | 1,234 |
| Jan 21, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.39 | 0.08% | 1,429 |
| Jan 20, 2026 | 12.43 | 12.45 | 12.43 | 12.43 | 12.38 | - | 1,553 |
| Jan 19, 2026 | 12.45 | 12.45 | 12.43 | 12.43 | 12.38 | -0.12% | 1,536 |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | - | 2,824 |
| Jan 15, 2026 | 12.43 | 12.45 | 12.43 | 12.45 | 12.40 | -0.04% | 4,672 |
| Jan 14, 2026 | 12.43 | 12.45 | 12.43 | 12.45 | 12.40 | 0.08% | 6,110 |
| Jan 13, 2026 | 12.42 | 12.44 | 12.42 | 12.44 | 12.39 | 0.16% | 4,504 |
| Jan 12, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | -0.16% | 1,339 |
| Jan 9, 2026 | 12.42 | 12.44 | 12.42 | 12.44 | 12.39 | 0.08% | 4,640 |
| Jan 8, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | - | 5,782 |
| Jan 7, 2026 | 12.42 | 12.43 | 12.42 | 12.43 | 12.38 | 0.16% | 3,261 |
| Jan 6, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.36 | -0.16% | 1,475 |
| Jan 5, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | 0.32% | 54,802 |
| Jan 2, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | -0.12% | 1,289 |
| Dec 31, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.36 | -0.04% | 13,720 |
| Dec 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.36 | -0.24% | 1,700 |
| Dec 29, 2025 | 12.45 | 12.45 | 12.44 | 12.44 | 12.36 | -0.16% | 2,668 |
| Dec 24, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.38 | 0.24% | 881 |
| Dec 23, 2025 | 12.44 | 12.44 | 12.43 | 12.43 | 12.35 | 0.12% | 2,180 |
| Dec 19, 2025 | 12.42 | 12.42 | 12.41 | 12.42 | 12.34 | -0.12% | 7,713 |
| Dec 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | 0.08% | 7,700 |
| Dec 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.34 | -0.08% | 1,230 |
| Dec 16, 2025 | 12.42 | 12.43 | 12.42 | 12.43 | 12.35 | - | 2,477 |
| Dec 15, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | 0.24% | 2,155 |
| Dec 12, 2025 | 12.42 | 12.42 | 12.40 | 12.40 | 12.32 | - | 8,602 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | -0.08% | 283 |
| Dec 10, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.33 | 0.28% | 600 |
| Dec 8, 2025 | 12.37 | 12.38 | 12.37 | 12.38 | 12.30 | -0.12% | 2,937 |
| Dec 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.31 | -0.60% | 1,001 |
| Dec 4, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | -0.12% | 383 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.40 | 0.08% | 980 |
| Dec 2, 2025 | 12.46 | 12.47 | 12.46 | 12.47 | 12.39 | 0.08% | 6,000 |
| Dec 1, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.38 | -0.20% | 423 |
| Nov 28, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.41 | 0.04% | 2,228 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.40 | -0.08% | 10,816 |
| Nov 26, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.41 | -0.24% | 3,453 |
| Nov 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.41 | 0.20% | 810 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | - | 2,265 |
| Nov 21, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.39 | 0.12% | 12,158 |
| Nov 20, 2025 | 12.49 | 12.49 | 12.47 | 12.48 | 12.37 | 0.08% | 5,133 |
| Nov 19, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.36 | 0.04% | 8,101 |
| Nov 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.36 | -0.08% | 1,225 |
| Nov 17, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.37 | -0.04% | 7,130 |
| Nov 14, 2025 | 12.48 | 12.49 | 12.47 | 12.48 | 12.37 | - | 14,700 |
| Nov 13, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.37 | -0.08% | 2,365 |
| Nov 12, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.38 | -0.08% | 324 |
| Nov 11, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.39 | 0.16% | 3,200 |
| Nov 10, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.37 | -0.08% | 31,534 |
| Nov 7, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.38 | -0.08% | 7,500 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 0.16% | 2,480 |
| Nov 5, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.37 | - | 3,171 |
| Nov 4, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.37 | -0.08% | 7,126 |
| Nov 3, 2025 | 12.49 | 12.50 | 12.49 | 12.49 | 12.38 | - | 6,900 |
| Oct 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.38 | - | 1,500 |
| Oct 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.38 | -0.24% | 2,096 |
| Oct 29, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.38 | -0.20% | 5,900 |
| Oct 28, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.40 | -0.04% | 1,142 |
| Oct 27, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.41 | 0.16% | 2,169 |
| Oct 24, 2025 | 12.54 | 12.54 | 12.53 | 12.53 | 12.39 | - | 2,600 |
| Oct 23, 2025 | 12.54 | 12.54 | 12.52 | 12.53 | 12.39 | -0.08% | 11,304 |
| Oct 22, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.40 | 0.16% | 4,299 |
| Oct 21, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.38 | -0.24% | 4,000 |
| Oct 20, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.41 | 0.24% | 7,202 |
| Oct 17, 2025 | 12.54 | 12.54 | 12.52 | 12.52 | 12.38 | -0.04% | 1,700 |
| Oct 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.39 | 0.04% | 700 |
| Oct 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.38 | 0.08% | 1,000 |
| Oct 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.37 | 0.08% | 701 |
| Oct 10, 2025 | 12.49 | 12.50 | 12.48 | 12.50 | 12.36 | 0.12% | 1,817 |
| Oct 9, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.35 | -0.08% | 4,267 |
| Oct 8, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.36 | 0.04% | 4,680 |
| Oct 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.35 | 0.04% | 296 |